Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 1,934.00
-36.00 (-1.83%)
Aug 21, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,941.00 | 1,954.00 | 1,920.00 | 1,934.00 | 1,934.00 | -1.83% | 58,100 |
| Aug 20, 2026 | 1,931.00 | 1,976.00 | 1,912.00 | 1,970.00 | 1,970.00 | 3.09% | 62,000 |
| Aug 19, 2026 | 1,987.00 | 1,987.00 | 1,911.00 | 1,911.00 | 1,911.00 | -4.55% | 92,600 |
| Aug 18, 2026 | 1,993.00 | 2,041.00 | 1,986.00 | 2,002.00 | 2,002.00 | 0.45% | 91,800 |
| Aug 17, 2026 | 1,941.00 | 2,005.00 | 1,924.00 | 1,993.00 | 1,993.00 | 3.43% | 140,000 |
| Aug 14, 2026 | 1,907.00 | 1,927.00 | 1,884.00 | 1,927.00 | 1,927.00 | 1.05% | 135,300 |
| Aug 13, 2026 | 1,920.00 | 1,924.00 | 1,900.00 | 1,907.00 | 1,907.00 | -0.31% | 145,500 |
| Aug 12, 2026 | 1,915.00 | 1,926.00 | 1,892.00 | 1,913.00 | 1,913.00 | -9.42% | 339,000 |
| Aug 10, 2026 | 2,051.00 | 2,122.00 | 2,031.00 | 2,112.00 | 2,112.00 | 1.98% | 92,800 |
| Aug 7, 2026 | 2,110.00 | 2,110.00 | 2,039.00 | 2,071.00 | 2,071.00 | -1.43% | 51,800 |
| Aug 6, 2026 | 2,093.00 | 2,145.00 | 2,093.00 | 2,101.00 | 2,101.00 | -1.13% | 84,600 |
| Aug 5, 2026 | 2,080.00 | 2,138.00 | 2,070.00 | 2,125.00 | 2,125.00 | 3.66% | 124,300 |
| Aug 4, 2026 | 1,945.00 | 2,072.00 | 1,945.00 | 2,050.00 | 2,050.00 | 5.29% | 174,100 |
| Aug 3, 2026 | 1,948.00 | 1,956.00 | 1,903.00 | 1,947.00 | 1,947.00 | -0.51% | 64,900 |
| Jul 31, 2026 | 1,951.00 | 1,977.00 | 1,900.00 | 1,957.00 | 1,957.00 | 2.19% | 65,800 |
| Jul 30, 2026 | 1,901.00 | 1,938.00 | 1,874.00 | 1,915.00 | 1,915.00 | 0.42% | 82,100 |
| Jul 29, 2026 | 1,922.00 | 1,922.00 | 1,873.00 | 1,907.00 | 1,907.00 | -0.26% | 78,700 |
| Jul 28, 2026 | 1,960.00 | 1,970.00 | 1,891.00 | 1,912.00 | 1,912.00 | -2.89% | 85,500 |
| Jul 27, 2026 | 1,969.00 | 1,981.00 | 1,947.00 | 1,969.00 | 1,969.00 | 0.61% | 47,000 |
| Jul 24, 2026 | 1,980.00 | 1,980.00 | 1,946.00 | 1,957.00 | 1,957.00 | -0.71% | 44,800 |
| Jul 23, 2026 | 1,955.00 | 1,981.00 | 1,952.00 | 1,971.00 | 1,971.00 | 0.82% | 50,500 |
| Jul 22, 2026 | 1,976.00 | 1,980.00 | 1,947.00 | 1,955.00 | 1,955.00 | 0.26% | 54,900 |
| Jul 21, 2026 | 1,902.00 | 1,963.00 | 1,899.00 | 1,950.00 | 1,950.00 | 2.79% | 65,600 |
| Jul 17, 2026 | 1,943.00 | 1,956.00 | 1,870.00 | 1,897.00 | 1,897.00 | -2.92% | 116,200 |
| Jul 16, 2026 | 2,008.00 | 2,008.00 | 1,954.00 | 1,954.00 | 1,954.00 | -2.79% | 57,800 |
| Jul 15, 2026 | 1,978.00 | 2,010.00 | 1,976.00 | 2,010.00 | 2,010.00 | 1.31% | 46,700 |
| Jul 14, 2026 | 1,967.00 | 2,002.00 | 1,955.00 | 1,984.00 | 1,984.00 | 1.48% | 70,600 |
| Jul 13, 2026 | 2,008.00 | 2,027.00 | 1,954.00 | 1,955.00 | 1,955.00 | -1.51% | 74,800 |
| Jul 10, 2026 | 1,993.00 | 2,006.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.10% | 90,200 |
| Jul 9, 2026 | 1,987.00 | 2,016.00 | 1,961.00 | 1,987.00 | 1,987.00 | 2.05% | 75,500 |
| Jul 8, 2026 | 1,951.00 | 1,977.00 | 1,937.00 | 1,947.00 | 1,947.00 | -1.22% | 79,700 |
| Jul 7, 2026 | 1,953.00 | 2,022.00 | 1,941.00 | 1,971.00 | 1,971.00 | 0.92% | 95,600 |
| Jul 6, 2026 | 1,961.00 | 2,004.00 | 1,948.00 | 1,953.00 | 1,953.00 | - | 106,200 |
| Jul 3, 2026 | 1,912.00 | 1,954.00 | 1,908.00 | 1,953.00 | 1,953.00 | 2.74% | 68,900 |
| Jul 2, 2026 | 1,896.00 | 1,962.00 | 1,889.00 | 1,901.00 | 1,901.00 | 0.05% | 76,700 |
| Jul 1, 2026 | 1,935.00 | 1,938.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.30% | 87,800 |
| Jun 30, 2026 | 1,918.00 | 1,943.00 | 1,875.00 | 1,925.00 | 1,925.00 | 0.47% | 90,600 |
| Jun 29, 2026 | 1,955.00 | 1,958.00 | 1,880.00 | 1,916.00 | 1,916.00 | -1.44% | 104,300 |
| Jun 26, 2026 | 1,967.00 | 1,982.00 | 1,930.00 | 1,944.00 | 1,944.00 | -1.17% | 94,400 |
| Jun 25, 2026 | 1,963.00 | 1,981.00 | 1,918.00 | 1,967.00 | 1,967.00 | 0.77% | 122,600 |
| Jun 24, 2026 | 1,970.00 | 2,002.00 | 1,945.00 | 1,952.00 | 1,952.00 | -1.61% | 115,000 |
| Jun 23, 2026 | 2,088.00 | 2,106.00 | 1,983.00 | 1,984.00 | 1,984.00 | -4.39% | 161,000 |
| Jun 22, 2026 | 2,053.00 | 2,098.00 | 2,040.00 | 2,075.00 | 2,075.00 | 0.97% | 125,500 |
| Jun 19, 2026 | 2,079.00 | 2,122.00 | 2,042.00 | 2,055.00 | 2,055.00 | -0.87% | 221,900 |
| Jun 18, 2026 | 2,080.00 | 2,123.00 | 2,052.00 | 2,073.00 | 2,073.00 | 0.53% | 185,200 |
| Jun 17, 2026 | 2,110.00 | 2,137.00 | 2,062.00 | 2,062.00 | 2,062.00 | -2.27% | 156,300 |
| Jun 16, 2026 | 2,075.00 | 2,162.00 | 2,064.00 | 2,110.00 | 2,110.00 | 1.34% | 160,800 |
| Jun 15, 2026 | 2,103.00 | 2,110.00 | 2,042.00 | 2,082.00 | 2,082.00 | 1.41% | 198,400 |
| Jun 12, 2026 | 2,006.00 | 2,077.00 | 2,002.00 | 2,053.00 | 2,053.00 | 3.74% | 169,800 |
| Jun 11, 2026 | 1,970.00 | 1,989.00 | 1,914.00 | 1,979.00 | 1,979.00 | -1.15% | 132,100 |